5100 Xizang Glacier Company Limited - 1115.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.62	0.64	0.64	0.64	0.62	13.18M
February 16, 2026	0.64	0.63	0.63	0.66	0.62	99.35M
February 13, 2026	0.59	0.62	0.62	0.65	0.59	19.69M
February 12, 2026	0.61	0.6	0.6	0.62	0.58	11.42M
February 11, 2026	0.63	0.62	0.62	0.63	0.61	10.61M
February 10, 2026	0.63	0.63	0.63	0.65	0.62	12.18M
February 09, 2026	0.62	0.64	0.64	0.67	0.61	17.06M
February 06, 2026	0.61	0.62	0.62	0.63	0.56	28.39M
February 05, 2026	0.6	0.62	0.62	0.64	0.6	26.23M
February 04, 2026	0.57	0.62	0.62	0.65	0.57	36.06M
February 03, 2026	0.57	0.57	0.57	0.58	0.56	10.18M
February 02, 2026	0.55	0.57	0.57	0.57	0.55	10.22M
January 30, 2026	0.56	0.55	0.55	0.56	0.54	9.83M
January 29, 2026	0.56	0.56	0.56	0.57	0.55	12.72M
January 28, 2026	0.57	0.56	0.56	0.58	0.55	62.6M
January 27, 2026	0.57	0.57	0.57	0.57	0.56	9.58M
January 26, 2026	0.56	0.57	0.57	0.59	0.56	20.37M
January 23, 2026	0.55	0.57	0.57	0.57	0.54	13.08M
January 22, 2026	0.54	0.55	0.55	0.55	0.53	114.67M
January 21, 2026	0.57	0.54	0.54	0.57	0.54	37.51M
January 20, 2026	0.58	0.58	0.58	0.59	0.56	11.66M
January 19, 2026	0.57	0.58	0.58	0.58	0.56	8.31M
January 16, 2026	0.56	0.57	0.57	0.57	0.55	13.63M
January 15, 2026	0.58	0.56	0.56	0.58	0.55	14.65M
January 14, 2026	0.58	0.59	0.59	0.6	0.57	16.09M
January 13, 2026	0.58	0.57	0.57	0.59	0.56	14.56M
January 12, 2026	0.59	0.58	0.58	0.59	0.56	16.04M
January 09, 2026	0.6	0.6	0.6	0.6	0.57	11.5M
January 08, 2026	0.59	0.61	0.61	0.63	0.59	17.22M
January 07, 2026	0.57	0.6	0.6	0.6	0.55	15.19M
January 06, 2026	0.58	0.58	0.58	0.6	0.56	11.64M
January 05, 2026	0.56	0.59	0.59	0.59	0.53	11.59M
January 02, 2026	0.58	0.56	0.56	0.58	0.54	9.25M
December 31, 2025	0.58	0.57	0.57	0.58	0.56	5.5M
December 30, 2025	0.56	0.58	0.58	0.58	0.55	8.64M
December 29, 2025	0.59	0.56	0.56	0.6	0.56	10.09M
December 24, 2025	0.6	0.59	0.59	0.62	0.58	8.25M
December 23, 2025	0.61	0.61	0.61	0.62	0.6	5.65M
December 22, 2025	0.6	0.61	0.61	0.61	0.59	6.89M
December 19, 2025	0.59	0.6	0.6	0.61	0.59	2.42M
December 18, 2025	0.57	0.59	0.59	0.6	0.57	4.27M
December 17, 2025	0.56	0.57	0.57	0.57	0.55	1.48M
December 16, 2025	0.55	0.56	0.56	0.56	0.55	1.5M
December 15, 2025	0.54	0.56	0.56	0.57	0.54	11.6M
December 12, 2025	0.53	0.55	0.55	0.55	0.53	15.04M
December 11, 2025	0.54	0.53	0.53	0.54	0.53	2.08M
December 10, 2025	0.51	0.53	0.53	0.53	0.51	2.87M
December 09, 2025	0.51	0.51	0.51	0.51	0.5	6.35M
December 08, 2025	0.51	0.51	0.51	0.52	0.5	5.87M
December 05, 2025	0.5	0.51	0.51	0.51	0.5	1.2M
December 04, 2025	0.51	0.51	0.51	0.53	0.5	24.92M
December 03, 2025	0.53	0.51	0.51	0.53	0.51	4.6M
December 02, 2025	0.55	0.53	0.53	0.55	0.53	1.2M
December 01, 2025	0.52	0.55	0.55	0.56	0.52	7.32M
November 28, 2025	0.52	0.52	0.52	0.53	0.52	1.67M
November 27, 2025	0.53	0.52	0.52	0.53	0.5	10.6M
November 26, 2025	0.55	0.53	0.53	0.56	0.52	21.42M
November 25, 2025	0.53	0.55	0.55	0.56	0.53	11.95M
November 24, 2025	0.52	0.52	0.52	0.53	0.51	2.92M
November 21, 2025	0.53	0.52	0.52	0.54	0.52	4.7M

5100 Xizang Glacier Company Limited (1115.HK) HKSE